Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/6/2025	+0.45 / +1.45%	31.35	31.45	31.00	31.45	31.27	30.55	420,700
8/5/2025	0.00 / 0.00%	31.10	31.80	30.70	31.00	31.38	30.11	739,300
8/4/2025	+0.10 / +0.32%	30.95	31.45	30.90	31.00	31.10	30.11	320,200
8/1/2025	+0.15 / +0.49%	30.75	31.80	30.35	30.90	31.07	30.02	566,400
7/31/2025	-0.25 / -0.81%	31.05	31.45	30.15	30.75	30.78	29.87	492,800
7/30/2025	+1.35 / +4.55%	29.55	31.00	29.45	31.00	30.09	30.11	726,200
7/29/2025	-0.65 / -2.15%	30.30	30.30	29.30	29.65	29.80	28.80	859,500
7/28/2025	+0.10 / +0.33%	30.30	30.55	30.05	30.30	30.35	29.43	515,700
7/25/2025	+0.45 / +1.51%	30.10	30.25	29.70	30.20	30.03	29.34	804,200
7/24/2025	-0.45 / -1.49%	30.20	30.45	29.75	29.75	29.92	28.90	794,300
7/23/2025	0.00 / 0.00%	30.75	30.75	30.00	30.20	30.32	29.34	308,100
7/22/2025	+1.30 / +4.50%	29.15	30.30	29.10	30.20	29.98	29.34	1,173,200
7/21/2025	-0.15 / -0.52%	29.05	29.10	28.70	28.90	28.93	28.07	185,400
7/18/2025	-0.05 / -0.17%	29.25	29.40	28.95	29.05	29.07	28.22	411,300
7/17/2025	+0.30 / +1.04%	28.80	29.25	28.65	29.10	28.98	28.27	304,700
7/16/2025	+0.10 / +0.35%	28.75	28.90	28.60	28.80	28.75	27.98	118,600
7/15/2025	-0.25 / -0.86%	28.80	29.30	28.65	28.70	28.95	27.88	885,500
7/14/2025	-0.15 / -0.52%	29.10	29.10	28.50	28.95	28.72	28.12	327,800
7/11/2025	0.00 / 0.00%	29.20	29.40	28.55	29.10	28.94	28.27	718,100
7/10/2025	+0.20 / +0.69%	28.65	29.10	28.50	29.10	28.84	28.27	501,000
7/9/2025	+0.05 / +0.17%	28.85	29.10	28.45	28.90	28.74	28.07	292,800
7/8/2025	+0.40 / +1.41%	28.95	28.95	28.55	28.85	28.73	28.03	366,900
7/7/2025	-0.25 / -0.87%	29.05	29.05	28.35	28.45	28.57	27.64	279,500
7/4/2025	+0.10 / +0.35%	28.60	29.10	28.10	28.70	28.50	27.88	819,100
7/3/2025	-0.80 / -2.72%	29.55	29.55	28.50	28.60	29.06	27.78	1,730,700
7/2/2025	+1.65 / +5.95%	27.90	29.65	27.90	29.40	29.27	28.56	1,723,600
7/1/2025	+0.40 / +1.46%	27.40	27.90	27.20	27.75	27.58	26.96	410,800
6/30/2025	+1.10 / +4.19%	26.30	27.50	26.25	27.35	26.80	26.57	468,800
6/27/2025	+0.15 / +0.57%	26.30	26.35	26.10	26.25	26.26	25.50	98,300
6/26/2025	+0.30 / +1.16%	25.85	26.20	25.80	26.10	25.94	25.35	425,100

<<Previous 30 days Next 30 days>>

DHC News

29/04	DHC: Approval of the loan at BIDV
29/04	DHC: Approval of the loan at VietinBank
29/04	DHC: Reporting materials on stock issuance for dividend payment
25/04	DHC: Report on change of ownership of major shareholdersn - KWE
23/04	DHC: Report affiliated person trade